12,050€
-7,31%
Echtzeit-Aktienkurs inTEST Corp
Bid:
Ask:
Aktienkurse zur inTEST Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -4,62% | - |
| 15.07.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 4,84% | - |
| 14.07.2026 | 12,20 | 12,40 | 12,20 | 12,40 | -3,13% | - |
| 13.07.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 10.07.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 09.07.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | - |
| 08.07.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -3,94% | - |
| 07.07.2026 | 12,90 | 13,00 | 12,70 | 12,70 | -3,05% | - |
| 06.07.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -2,96% | - |
| 03.07.2026 | 13,30 | 13,50 | 13,30 | 13,50 | -6,90% | - |
| 02.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -6,15% | - |
| 01.07.2026 | 15,85 | 16,05 | 15,25 | 15,45 | 16,17% | - |
| 30.06.2026 | 14,50 | 14,50 | 13,30 | 13,30 | -6,99% | - |
| 29.06.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -6,54% | - |
| 26.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 25.06.2026 | 14,40 | 14,80 | 14,40 | 14,80 | -1,33% | - |
| 24.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 23.06.2026 | 15,70 | 15,70 | 14,70 | 14,70 | -8,13% | - |
| 22.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 19.06.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 5,88% | - |
| 18.06.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 2,68% | - |
| 17.06.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -9,15% | - |
| 16.06.2026 | 16,60 | 16,60 | 16,40 | 16,40 | 3,80% | 8,00 |
| 15.06.2026 | 15,15 | 15,90 | 15,15 | 15,80 | 18,80% | - |
| 12.06.2026 | 14,10 | 14,10 | 13,30 | 13,30 | 3,10% | - |
| 11.06.2026 | 13,00 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 10.06.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 09.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 08.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -9,35% | - |
| 05.06.2026 | 14,40 | 14,40 | 13,90 | 13,90 | 3,73% | - |
| 04.06.2026 | 13,90 | 13,90 | 13,40 | 13,40 | -4,96% | - |
| 03.06.2026 | 14,30 | 14,30 | 14,10 | 14,10 | 3,68% | - |
| 02.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 01.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 29.05.2026 | 14,20 | 14,20 | 13,90 | 14,00 | -5,41% | 2.500,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -7,50% | - |
| 27.05.2026 | 15,20 | 16,00 | 15,20 | 16,00 | -1,23% | 149,00 |
| 26.05.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | - |
| 25.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 8,22% | - |
| 22.05.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 2,10% | - |
| 21.05.2026 | 14,80 | 14,90 | 14,30 | 14,30 | -4,03% | - |
| 20.05.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 19.05.2026 | 14,70 | 14,80 | 14,70 | 14,80 | -4,52% | - |
| 18.05.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | - |
| 15.05.2026 | 16,60 | 16,60 | 15,60 | 15,60 | -3,70% | - |
| 14.05.2026 | 17,10 | 17,10 | 16,20 | 16,20 | 18,25% | 1.900,00 |
| 13.05.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -4,20% | - |
| 12.05.2026 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 11.05.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 4,38% | - |
| 08.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 07.05.2026 | 14,40 | 15,30 | 14,10 | 14,10 | 3,68% | 26,00 |
| 06.05.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -3,55% | - |
| 05.05.2026 | 15,50 | 15,50 | 14,10 | 14,10 | -11,32% | - |
| 04.05.2026 | 15,90 | 17,55 | 15,45 | 15,90 | 11,97% | - |
| 30.04.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 29.04.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -4,14% | - |
| 28.04.2026 | 14,80 | 14,80 | 14,50 | 14,50 | -4,61% | - |
| 27.04.2026 | 15,50 | 15,80 | 15,20 | 15,20 | 0,66% | 35,00 |
| 24.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,78% | - |
| 23.04.2026 | 14,25 | 14,55 | 14,25 | 14,55 | 3,93% | - |
| 22.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 21.04.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 6,06% | - |
| 20.04.2026 | 13,00 | 13,20 | 13,00 | 13,20 | -5,04% | - |
| 17.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 9,45% | - |
| 16.04.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 15.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 14.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 13.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 10.04.2026 | 12,90 | 13,60 | 12,90 | 13,60 | 11,48% | - |
| 09.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 6,09% | - |
| 08.04.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -5,74% | - |
| 07.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 02.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 01.04.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 2,70% | - |
| 31.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -7,50% | - |
| 30.03.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
| 27.03.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -4,07% | - |
| 26.03.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -4,65% | - |
| 25.03.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 24.03.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 7,63% | - |
| 23.03.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 20.03.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | - |
| 19.03.2026 | 12,00 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 18.03.2026 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | - |
| 17.03.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | - |
| 16.03.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 13.03.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -1,64% | - |
| 12.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | - |
| 11.03.2026 | 11,90 | 12,50 | 11,90 | 12,50 | 5,93% | - |
| 10.03.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 8,26% | - |
| 09.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 06.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 4,81% | - |
| 05.03.2026 | 10,50 | 10,50 | 10,40 | 10,40 | 1,96% | - |
| 04.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 03.03.2026 | 10,00 | 10,00 | 9,90 | 9,90 | 4,76% | - |
| 02.03.2026 | 9,55 | 9,55 | 9,45 | 9,45 | -1,05% | - |
| 27.02.2026 | 8,15 | 9,80 | 8,15 | 9,55 | 12,35% | - |
| 26.02.2026 | 8,40 | 8,50 | 8,40 | 8,50 | 3,66% | - |
| 25.02.2026 | 8,15 | 8,20 | 8,15 | 8,20 | 0,00% | - |
| 24.02.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 2,50% | - |